KissMeData/088130/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	270	2	2.87	959567490	100056	178.99	9380	9820	9300	12230	6590	9410	9590.30	1.69	1376	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1032	-15.79	0.61	12	0.94	-613.00	15931.00	11290	20240426	-14.26	5130	20231101	88.69	11290	-14.26	20240426	6050	60.00	20240116	11290	-14.26	20240426	5130	88.69	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
3	20240531	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	140	2	1.49	930038710	96995	173.51	9380	9820	9300	12230	6590	9410	9588.52	1.69	1787	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1018	-15.58	0.60	12	0.91	-613.00	15931.00	11290	20240426	-15.41	5130	20231101	86.16	11290	-15.41	20240426	6050	57.85	20240116	11290	-15.41	20240426	5130	86.16	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
4	20240531	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	190	2	2.02	839285380	87472	156.48	9380	9820	9300	12230	6590	9410	9594.90	1.69	1639	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1024	-15.66	0.60	12	0.82	-613.00	15931.00	11290	20240426	-14.97	5130	20231101	87.13	11290	-14.97	20240426	6050	58.68	20240116	11290	-14.97	20240426	5130	87.13	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
5	20240531	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	230	2	2.44	746532120	77800	139.17	9380	9820	9300	12230	6590	9410	9595.53	1.69	-242	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1028	-15.73	0.61	12	0.73	-613.00	15931.00	11290	20240426	-14.61	5130	20231101	87.91	11290	-14.61	20240426	6050	59.34	20240116	11290	-14.61	20240426	5130	87.91	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
6	20240531	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	280	2	2.98	623368840	65112	116.48	9380	9810	9300	12230	6590	9410	9573.79	1.69	-521	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1033	-15.81	0.61	12	0.61	-613.00	15931.00	11290	20240426	-14.17	5130	20231101	88.89	11290	-14.17	20240426	6050	60.17	20240116	11290	-14.17	20240426	5130	88.89	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
7	20240531	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	200	2	2.13	313850680	33251	59.48	9380	9640	9300	12230	6590	9410	9438.83	1.69	2388	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1025	-15.68	0.60	12	0.31	-613.00	15931.00	11290	20240426	-14.88	5130	20231101	87.33	11290	-14.88	20240426	6050	58.84	20240116	11290	-14.88	20240426	5130	87.33	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
8	20240531	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	40	2	0.43	193118630	20620	36.89	9380	9500	9300	12230	6590	9410	9365.60	1.69	1303	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1008	-15.42	0.59	12	0.19	-613.00	15931.00	11290	20240426	-16.30	5130	20231101	84.21	11290	-16.30	20240426	6050	56.20	20240116	11290	-16.30	20240426	5130	84.21	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
9	20240531	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	10	2	0.11	44510880	4739	8.48	9380	9500	9380	12230	6590	9410	9392.46	1.69	602	9870	9640	9420	9190	8970	9755	9305	56	2820	500	6020	10	1	10662938	1004	-15.37	0.59	12	0.04	-613.00	15931.00	11290	20240426	-16.56	5130	20231101	83.63	11290	-16.56	20240426	6050	55.70	20240116	11290	-16.56	20240426	5130	83.63	20231101	4.73	N	088130	500	55 억	180650	N	N	N	N
10	20240530	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	130	2	1.40	502161460	53198	87.99	9280	9650	9200	12060	6500	9280	9439.49	1.64	4576	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1003	-15.35	0.59	12	0.50	-613.00	15931.00	11290	20240426	-16.65	5130	20231101	83.43	11290	-16.65	20240426	6050	55.54	20240116	11290	-16.65	20240426	5130	83.43	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
11	20240530	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	100	2	1.08	482498460	51104	84.53	9280	9650	9200	12060	6500	9280	9441.50	1.64	4690	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1000	-15.30	0.59	12	0.48	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
12	20240530	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	160	2	1.72	438944790	46467	76.86	9280	9650	9200	12060	6500	9280	9446.38	1.64	4692	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1007	-15.40	0.59	12	0.44	-613.00	15931.00	11290	20240426	-16.39	5130	20231101	84.02	11290	-16.39	20240426	6050	56.03	20240116	11290	-16.39	20240426	5130	84.02	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
13	20240530	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	200	2	2.16	394507560	41748	69.06	9280	9650	9200	12060	6500	9280	9449.74	1.64	3741	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1011	-15.46	0.60	12	0.39	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
14	20240530	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	190	2	2.05	364285020	38553	63.77	9280	9650	9200	12060	6500	9280	9448.94	1.64	2873	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1010	-15.45	0.59	12	0.36	-613.00	15931.00	11290	20240426	-16.12	5130	20231101	84.60	11290	-16.12	20240426	6050	56.53	20240116	11290	-16.12	20240426	5130	84.60	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
15	20240530	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	260	2	2.80	310454680	32878	54.38	9280	9650	9200	12060	6500	9280	9442.63	1.64	2055	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1017	-15.56	0.60	12	0.31	-613.00	15931.00	11290	20240426	-15.50	5130	20231101	85.96	11290	-15.50	20240426	6050	57.69	20240116	11290	-15.50	20240426	5130	85.96	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
16	20240530	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	110	2	1.19	116146930	12419	20.54	9280	9470	9200	12060	6500	9280	9352.36	1.64	1353	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	1001	-15.32	0.59	12	0.12	-613.00	15931.00	11290	20240426	-16.83	5130	20231101	83.04	11290	-16.83	20240426	6050	55.21	20240116	11290	-16.83	20240426	5130	83.04	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
17	20240530	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-70	5	-0.75	10009510	1085	1.79	9280	9280	9200	12060	6500	9280	9225.35	1.64	-12	9733	9506	9373	9146	9013	9440	9080	56	2780	500	5930	10	1	10662938	982	-15.02	0.58	12	0.01	-613.00	15931.00	11290	20240426	-18.42	5130	20231101	79.53	11290	-18.42	20240426	6050	52.23	20240116	11290	-18.42	20240426	5130	79.53	20231101	4.69	N	088130	500	55 억	174630	N	N	N	N
18	20240529	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-70	5	-0.75	568774580	60454	70.16	9370	9600	9240	12150	6550	9350	9408.39	1.73	-10494	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	990	-15.14	0.58	12	0.57	-613.00	15931.00	11290	20240426	-17.80	5130	20231101	80.90	11290	-17.80	20240426	6050	53.39	20240116	11290	-17.80	20240426	5130	80.90	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
19	20240529	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-90	5	-0.96	524850490	55713	64.65	9370	9600	9260	12150	6550	9350	9420.61	1.73	-10010	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	987	-15.11	0.58	12	0.52	-613.00	15931.00	11290	20240426	-17.98	5130	20231101	80.51	11290	-17.98	20240426	6050	53.06	20240116	11290	-17.98	20240426	5130	80.51	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
20	20240529	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-70	5	-0.75	485943510	51518	59.79	9370	9600	9280	12150	6550	9350	9432.50	1.73	-8787	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	990	-15.14	0.58	12	0.48	-613.00	15931.00	11290	20240426	-17.80	5130	20231101	80.90	11290	-17.80	20240426	6050	53.39	20240116	11290	-17.80	20240426	5130	80.90	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
21	20240529	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	10	2	0.11	415410500	43946	51.00	9370	9600	9350	12150	6550	9350	9452.75	1.73	-4729	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	998	-15.27	0.59	12	0.41	-613.00	15931.00	11290	20240426	-17.09	5130	20231101	82.46	11290	-17.09	20240426	6050	54.71	20240116	11290	-17.09	20240426	5130	82.46	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
22	20240529	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	20	2	0.21	379949560	40162	46.61	9370	9600	9370	12150	6550	9350	9460.42	1.73	-3338	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	999	-15.29	0.59	12	0.38	-613.00	15931.00	11290	20240426	-17.01	5130	20231101	82.65	11290	-17.01	20240426	6050	54.88	20240116	11290	-17.01	20240426	5130	82.65	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
23	20240529	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	60	2	0.64	299204200	31596	36.67	9370	9600	9370	12150	6550	9350	9469.69	1.73	-538	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	1003	-15.35	0.59	12	0.30	-613.00	15931.00	11290	20240426	-16.65	5130	20231101	83.43	11290	-16.65	20240426	6050	55.54	20240116	11290	-16.65	20240426	5130	83.43	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
24	20240529	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	40	2	0.43	284876530	30076	34.90	9370	9600	9370	12150	6550	9350	9471.89	1.73	-778	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	1001	-15.32	0.59	12	0.28	-613.00	15931.00	11290	20240426	-16.83	5130	20231101	83.04	11290	-16.83	20240426	6050	55.21	20240116	11290	-16.83	20240426	5130	83.04	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
25	20240529	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	140	2	1.50	85298270	9033	10.48	9370	9550	9370	12150	6550	9350	9442.96	1.73	-826	9563	9456	9263	9156	8963	9510	9210	56	2800	500	5980	10	1	10662938	1012	-15.48	0.60	12	0.08	-613.00	15931.00	11290	20240426	-15.94	5130	20231101	84.99	11290	-15.94	20240426	6050	56.86	20240116	11290	-15.94	20240426	5130	84.99	20231101	4.66	N	088130	500	55 억	184918	N	N	N	N
26	20240528	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	170	2	1.85	791258030	86057	122.32	9180	9370	9070	11930	6430	9180	9194.02	1.86	-13243	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	997	-15.25	0.59	12	0.81	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
27	20240528	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	190	2	2.07	757060950	82399	117.12	9180	9370	9070	11930	6430	9180	9187.74	1.86	-12382	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	999	-15.29	0.59	12	0.77	-613.00	15931.00	11290	20240426	-17.01	5130	20231101	82.65	11290	-17.01	20240426	6050	54.88	20240116	11290	-17.01	20240426	5130	82.65	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
28	20240528	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	30	2	0.33	590134660	64452	91.61	9180	9290	9070	11930	6430	9180	9156.19	1.86	-11894	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	982	-15.02	0.58	12	0.60	-613.00	15931.00	11290	20240426	-18.42	5130	20231101	79.53	11290	-18.42	20240426	6050	52.23	20240116	11290	-18.42	20240426	5130	79.53	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
29	20240528	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-70	5	-0.76	496109190	54168	76.99	9180	9290	9070	11930	6430	9180	9158.71	1.86	-10022	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	971	-14.86	0.57	12	0.51	-613.00	15931.00	11290	20240426	-19.31	5130	20231101	77.58	11290	-19.31	20240426	6050	50.58	20240116	11290	-19.31	20240426	5130	77.58	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
30	20240528	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	0	3	0.00	415964680	45403	64.53	9180	9290	9070	11930	6430	9180	9161.61	1.86	-3566	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	979	-14.98	0.58	12	0.43	-613.00	15931.00	11290	20240426	-18.69	5130	20231101	78.95	11290	-18.69	20240426	6050	51.74	20240116	11290	-18.69	20240426	5130	78.95	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
31	20240528	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-40	5	-0.44	197948850	21679	30.81	9180	9290	9070	11930	6430	9180	9130.90	1.86	1007	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	975	-14.91	0.57	12	0.20	-613.00	15931.00	11290	20240426	-19.04	5130	20231101	78.17	11290	-19.04	20240426	6050	51.07	20240116	11290	-19.04	20240426	5130	78.17	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
32	20240528	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-80	5	-0.87	116044620	12682	18.03	9180	9290	9100	11930	6430	9180	9150.34	1.86	-409	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	970	-14.85	0.57	12	0.12	-613.00	15931.00	11290	20240426	-19.40	5130	20231101	77.39	11290	-19.40	20240426	6050	50.41	20240116	11290	-19.40	20240426	5130	77.39	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
33	20240528	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	70	2	0.76	22445000	2434	3.46	9180	9290	9160	11930	6430	9180	9221.45	1.86	-1468	9413	9296	9183	9066	8953	9240	9010	56	2750	500	5870	10	1	10662938	986	-15.09	0.58	12	0.02	-613.00	15931.00	11290	20240426	-18.07	5130	20231101	80.31	11290	-18.07	20240426	6050	52.89	20240116	11290	-18.07	20240426	5130	80.31	20231101	4.73	N	088130	500	55 억	198099	N	N	N	N
34	20240527	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-110	5	-1.18	642478760	69997	123.54	9200	9300	9070	12070	6510	9290	9178.66	1.80	6373	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	979	-14.98	0.58	12	0.66	-613.00	15931.00	11290	20240426	-18.69	5130	20231101	78.95	11290	-18.69	20240426	6050	51.74	20240116	11290	-18.69	20240426	5130	78.95	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
35	20240527	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-80	5	-0.86	620258080	67578	119.27	9200	9300	9070	12070	6510	9290	9178.40	1.80	5390	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	982	-15.02	0.58	12	0.63	-613.00	15931.00	11290	20240426	-18.42	5130	20231101	79.53	11290	-18.42	20240426	6050	52.23	20240116	11290	-18.42	20240426	5130	79.53	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
36	20240527	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-70	5	-0.75	418085180	45455	80.22	9200	9300	9150	12070	6510	9290	9197.78	1.80	3108	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	983	-15.04	0.58	12	0.43	-613.00	15931.00	11290	20240426	-18.33	5130	20231101	79.73	11290	-18.33	20240426	6050	52.40	20240116	11290	-18.33	20240426	5130	79.73	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
37	20240527	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-90	5	-0.97	388662980	42252	74.57	9200	9300	9150	12070	6510	9290	9198.69	1.80	1412	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	981	-15.01	0.58	12	0.40	-613.00	15931.00	11290	20240426	-18.51	5130	20231101	79.34	11290	-18.51	20240426	6050	52.07	20240116	11290	-18.51	20240426	5130	79.34	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
38	20240527	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-110	5	-1.18	346002590	37600	66.36	9200	9300	9150	12070	6510	9290	9202.20	1.80	-1095	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	979	-14.98	0.58	12	0.35	-613.00	15931.00	11290	20240426	-18.69	5130	20231101	78.95	11290	-18.69	20240426	6050	51.74	20240116	11290	-18.69	20240426	5130	78.95	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
39	20240527	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-90	5	-0.97	274754420	29823	52.63	9200	9300	9150	12070	6510	9290	9212.84	1.80	-38	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	981	-15.01	0.58	12	0.28	-613.00	15931.00	11290	20240426	-18.51	5130	20231101	79.34	11290	-18.51	20240426	6050	52.07	20240116	11290	-18.51	20240426	5130	79.34	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
40	20240527	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-60	5	-0.65	158857050	17239	30.42	9200	9300	9150	12070	6510	9290	9214.98	1.80	5098	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	984	-15.06	0.58	12	0.16	-613.00	15931.00	11290	20240426	-18.25	5130	20231101	79.92	11290	-18.25	20240426	6050	52.56	20240116	11290	-18.25	20240426	5130	79.92	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
41	20240527	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-80	5	-0.86	52319470	5689	10.04	9200	9240	9150	12070	6510	9290	9196.60	1.80	188	9650	9470	9360	9180	9070	9415	9125	56	2780	500	5940	10	1	10662938	982	-15.02	0.58	12	0.05	-613.00	15931.00	11290	20240426	-18.42	5130	20231101	79.53	11290	-18.42	20240426	6050	52.23	20240116	11290	-18.42	20240426	5130	79.53	20231101	4.71	N	088130	500	55 억	191725	N	N	N	N
42	20240524	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	-230	5	-2.42	508171510	54411	125.67	9520	9540	9250	12370	6670	9520	9339.52	1.77	3066	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	991	-15.15	0.58	12	0.51	-613.00	15931.00	11290	20240426	-17.71	5130	20231101	81.09	11290	-17.71	20240426	6050	53.55	20240116	11290	-17.71	20240426	5130	81.09	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
43	20240524	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-190	5	-2.00	487436030	52181	120.52	9520	9540	9250	12370	6670	9520	9341.26	1.77	2639	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	995	-15.22	0.59	12	0.49	-613.00	15931.00	11290	20240426	-17.36	5130	20231101	81.87	11290	-17.36	20240426	6050	54.21	20240116	11290	-17.36	20240426	5130	81.87	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
44	20240524	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-180	5	-1.89	431118080	46148	106.58	9520	9540	9250	12370	6670	9520	9342.08	1.77	3262	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	996	-15.24	0.59	12	0.43	-613.00	15931.00	11290	20240426	-17.27	5130	20231101	82.07	11290	-17.27	20240426	6050	54.38	20240116	11290	-17.27	20240426	5130	82.07	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
45	20240524	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-220	5	-2.31	399486610	42753	98.74	9520	9540	9250	12370	6670	9520	9344.06	1.77	1566	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	992	-15.17	0.58	12	0.40	-613.00	15931.00	11290	20240426	-17.63	5130	20231101	81.29	11290	-17.63	20240426	6050	53.72	20240116	11290	-17.63	20240426	5130	81.29	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
46	20240524	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-210	5	-2.21	354885370	37946	87.64	9520	9540	9250	12370	6670	9520	9352.38	1.77	737	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	993	-15.19	0.58	12	0.36	-613.00	15931.00	11290	20240426	-17.54	5130	20231101	81.48	11290	-17.54	20240426	6050	53.88	20240116	11290	-17.54	20240426	5130	81.48	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
47	20240524	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-180	5	-1.89	331745790	35460	81.90	9520	9540	9250	12370	6670	9520	9355.49	1.77	1315	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	996	-15.24	0.59	12	0.33	-613.00	15931.00	11290	20240426	-17.27	5130	20231101	82.07	11290	-17.27	20240426	6050	54.38	20240116	11290	-17.27	20240426	5130	82.07	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
48	20240524	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-140	5	-1.47	288172330	30800	71.14	9520	9540	9250	12370	6670	9520	9356.24	1.77	-510	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	1000	-15.30	0.59	12	0.29	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
49	20240524	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-70	5	-0.74	83535940	8887	20.53	9520	9540	9370	12370	6670	9520	9399.79	1.77	3125	9720	9620	9490	9390	9260	9670	9440	56	2850	500	6090	10	1	10662938	1008	-15.42	0.59	12	0.08	-613.00	15931.00	11290	20240426	-16.30	5130	20231101	84.21	11290	-16.30	20240426	6050	56.20	20240116	11290	-16.30	20240426	5130	84.21	20231101	4.71	N	088130	500	55 억	188468	N	N	N	N
50	20240523	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	140	2	1.49	405492120	42753	50.94	9380	9590	9360	12190	6570	9380	9484.53	1.72	4409	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1015	-15.53	0.60	12	0.40	-613.00	15931.00	11290	20240426	-15.68	5130	20231101	85.58	11290	-15.68	20240426	6050	57.36	20240116	11290	-15.68	20240426	5130	85.58	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
51	20240523	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	140	2	1.49	380175400	40091	47.76	9380	9590	9360	12190	6570	9380	9482.81	1.72	4903	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1015	-15.53	0.60	12	0.38	-613.00	15931.00	11290	20240426	-15.68	5130	20231101	85.58	11290	-15.68	20240426	6050	57.36	20240116	11290	-15.68	20240426	5130	85.58	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
52	20240523	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	100	2	1.07	315160660	33221	39.58	9380	9590	9360	12190	6570	9380	9486.79	1.72	3646	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1011	-15.46	0.60	12	0.31	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
53	20240523	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	160	2	1.71	224352260	23637	28.16	9380	9590	9360	12190	6570	9380	9491.57	1.72	2824	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1017	-15.56	0.60	12	0.22	-613.00	15931.00	11290	20240426	-15.50	5130	20231101	85.96	11290	-15.50	20240426	6050	57.69	20240116	11290	-15.50	20240426	5130	85.96	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
54	20240523	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	160	2	1.71	200518770	21134	25.18	9380	9590	9360	12190	6570	9380	9487.97	1.72	2167	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1017	-15.56	0.60	12	0.20	-613.00	15931.00	11290	20240426	-15.50	5130	20231101	85.96	11290	-15.50	20240426	6050	57.69	20240116	11290	-15.50	20240426	5130	85.96	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
55	20240523	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	200	2	2.13	184028950	19406	23.12	9380	9590	9360	12190	6570	9380	9483.10	1.72	1704	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1022	-15.63	0.60	12	0.18	-613.00	15931.00	11290	20240426	-15.15	5130	20231101	86.74	11290	-15.15	20240426	6050	58.35	20240116	11290	-15.15	20240426	5130	86.74	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
56	20240523	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	150	2	1.60	117840420	12464	14.85	9380	9540	9360	12190	6570	9380	9454.46	1.72	-778	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1016	-15.55	0.60	12	0.12	-613.00	15931.00	11290	20240426	-15.59	5130	20231101	85.77	11290	-15.59	20240426	6050	57.52	20240116	11290	-15.59	20240426	5130	85.77	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
57	20240523	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	110	2	1.17	25225200	2671	3.18	9380	9490	9360	12190	6570	9380	9444.10	1.72	-436	9806	9592	9456	9242	9106	9525	9175	56	2810	500	6000	10	1	10662938	1012	-15.48	0.60	12	0.03	-613.00	15931.00	11290	20240426	-15.94	5130	20231101	84.99	11290	-15.94	20240426	6050	56.86	20240116	11290	-15.94	20240426	5130	84.99	20231101	4.74	N	088130	500	55 억	183467	N	N	N	N
58	20240522	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-100	5	-1.05	793310410	83908	71.81	9470	9670	9320	12320	6640	9480	9454.78	1.77	-5748	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1000	-15.30	0.59	12	0.79	-613.00	15931.00	11290	20240426	-16.92	5130	20231101	82.85	11290	-16.92	20240426	6050	55.04	20240116	11290	-16.92	20240426	5130	82.85	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
59	20240522	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-130	5	-1.37	767196190	81125	69.43	9470	9670	9320	12320	6640	9480	9456.96	1.77	-6365	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	997	-15.25	0.59	12	0.76	-613.00	15931.00	11290	20240426	-17.18	5130	20231101	82.26	11290	-17.18	20240426	6050	54.55	20240116	11290	-17.18	20240426	5130	82.26	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
60	20240522	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-80	5	-0.84	674033640	71199	60.94	9470	9670	9320	12320	6640	9480	9466.90	1.77	-7622	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1002	-15.33	0.59	12	0.67	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
61	20240522	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	40	2	0.42	588014630	62110	53.16	9470	9670	9320	12320	6640	9480	9467.31	1.77	-1757	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1015	-15.53	0.60	12	0.58	-613.00	15931.00	11290	20240426	-15.68	5130	20231101	85.58	11290	-15.68	20240426	6050	57.36	20240116	11290	-15.68	20240426	5130	85.58	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
62	20240522	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	130	2	1.37	498461130	52752	45.15	9470	9670	9320	12320	6640	9480	9449.14	1.77	1939	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1025	-15.68	0.60	12	0.49	-613.00	15931.00	11290	20240426	-14.88	5130	20231101	87.33	11290	-14.88	20240426	6050	58.84	20240116	11290	-14.88	20240426	5130	87.33	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
63	20240522	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	50	2	0.53	432218220	45836	39.23	9470	9580	9320	12320	6640	9480	9429.67	1.77	3788	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1016	-15.55	0.60	12	0.43	-613.00	15931.00	11290	20240426	-15.59	5130	20231101	85.77	11290	-15.59	20240426	6050	57.52	20240116	11290	-15.59	20240426	5130	85.77	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
64	20240522	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-50	5	-0.53	337081880	35822	30.66	9470	9500	9320	12320	6640	9480	9409.91	1.77	3061	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1006	-15.38	0.59	12	0.34	-613.00	15931.00	11290	20240426	-16.47	5130	20231101	83.82	11290	-16.47	20240426	6050	55.87	20240116	11290	-16.47	20240426	5130	83.82	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
65	20240522	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	0	3	0.00	38992320	4122	3.53	9470	9500	9420	12320	6640	9480	9459.56	1.77	-1046	9906	9692	9506	9292	9106	9600	9200	56	2840	500	6060	10	1	10662938	1011	-15.46	0.60	12	0.04	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.79	N	088130	500	55 억	188631	N	N	N	N
66	20240521	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-60	5	-0.63	1106773940	116390	142.08	9490	9720	9320	12400	6680	9540	9509.13	1.82	-8759	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1011	-15.46	0.60	12	1.09	-613.00	15931.00	11290	20240426	-16.03	5130	20231101	84.80	11290	-16.03	20240426	6050	56.69	20240116	11290	-16.03	20240426	5130	84.80	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
67	20240521	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	20	2	0.21	1019335420	107190	130.85	9490	9720	9320	12400	6680	9540	9509.56	1.82	-7018	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1019	-15.60	0.60	12	1.01	-613.00	15931.00	11290	20240426	-15.32	5130	20231101	86.35	11290	-15.32	20240426	6050	58.02	20240116	11290	-15.32	20240426	5130	86.35	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
68	20240521	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	40	2	0.42	862510270	90826	110.87	9490	9720	9320	12400	6680	9540	9496.20	1.82	-3571	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1022	-15.63	0.60	12	0.85	-613.00	15931.00	11290	20240426	-15.15	5130	20231101	86.74	11290	-15.15	20240426	6050	58.35	20240116	11290	-15.15	20240426	5130	86.74	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
69	20240521	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	130	2	1.36	638460560	67529	82.43	9490	9720	9320	12400	6680	9540	9454.36	1.82	13124	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1031	-15.77	0.61	12	0.63	-613.00	15931.00	11290	20240426	-14.35	5130	20231101	88.50	11290	-14.35	20240426	6050	59.83	20240116	11290	-14.35	20240426	5130	88.50	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
70	20240521	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-110	5	-1.15	527221400	55894	68.23	9490	9590	9320	12400	6680	9540	9432.14	1.82	14094	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1006	-15.38	0.59	12	0.52	-613.00	15931.00	11290	20240426	-16.47	5130	20231101	83.82	11290	-16.47	20240426	6050	55.87	20240116	11290	-16.47	20240426	5130	83.82	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
71	20240521	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-140	5	-1.47	439601470	46571	56.85	9490	9590	9320	12400	6680	9540	9438.95	1.82	11481	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1002	-15.33	0.59	12	0.44	-613.00	15931.00	11290	20240426	-16.74	5130	20231101	83.24	11290	-16.74	20240426	6050	55.37	20240116	11290	-16.74	20240426	5130	83.24	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
72	20240521	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-110	5	-1.15	317157040	33539	40.94	9490	9590	9320	12400	6680	9540	9455.87	1.82	8462	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1006	-15.38	0.59	12	0.31	-613.00	15931.00	11290	20240426	-16.47	5130	20231101	83.82	11290	-16.47	20240426	6050	55.87	20240116	11290	-16.47	20240426	5130	83.82	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
73	20240521	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	30	2	0.31	103270800	10907	13.31	9490	9590	9320	12400	6680	9540	9466.98	1.82	4735	9993	9766	9643	9416	9293	9705	9355	56	2860	500	6100	10	1	10662938	1020	-15.61	0.60	12	0.10	-613.00	15931.00	11290	20240426	-15.23	5130	20231101	86.55	11290	-15.23	20240426	6050	58.18	20240116	11290	-15.23	20240426	5130	86.55	20231101	4.73	N	088130	500	55 억	194116	N	N	N	N
74	20240517	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-490	5	-4.80	1907639230	193061	175.55	10200	10250	9590	13260	7140	10200	9881.46	1.84	-9106	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1035	-15.84	0.61	12	1.81	-613.00	15931.00	11290	20240426	-13.99	5130	20231101	89.28	11290	-13.99	20240426	6050	60.50	20240116	11290	-13.99	20240426	5130	89.28	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
75	20240517	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-460	5	-4.51	1851343380	187273	170.29	10200	10250	9590	13260	7140	10200	9885.80	1.84	-10082	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1039	-15.89	0.61	12	1.76	-613.00	15931.00	11290	20240426	-13.73	5130	20231101	89.86	11290	-13.73	20240426	6050	60.99	20240116	11290	-13.73	20240426	5130	89.86	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
76	20240517	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-440	5	-4.31	1781584480	180129	163.80	10200	10250	9590	13260	7140	10200	9890.60	1.84	-11431	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1041	-15.92	0.61	12	1.69	-613.00	15931.00	11290	20240426	-13.55	5130	20231101	90.25	11290	-13.55	20240426	6050	61.32	20240116	11290	-13.55	20240426	5130	90.25	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
77	20240517	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-420	5	-4.12	1727212500	174560	158.73	10200	10250	9590	13260	7140	10200	9894.66	1.84	-12793	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1043	-15.95	0.61	12	1.64	-613.00	15931.00	11290	20240426	-13.37	5130	20231101	90.64	11290	-13.37	20240426	6050	61.65	20240116	11290	-13.37	20240426	5130	90.64	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
78	20240517	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-460	5	-4.51	1561756020	157633	143.34	10200	10250	9590	13260	7140	10200	9907.54	1.84	-9943	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1039	-15.89	0.61	12	1.48	-613.00	15931.00	11290	20240426	-13.73	5130	20231101	89.86	11290	-13.73	20240426	6050	60.99	20240116	11290	-13.73	20240426	5130	89.86	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
79	20240517	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-520	5	-5.10	1440936170	145175	132.01	10200	10250	9590	13260	7140	10200	9925.51	1.84	-8889	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1032	-15.79	0.61	12	1.36	-613.00	15931.00	11290	20240426	-14.26	5130	20231101	88.69	11290	-14.26	20240426	6050	60.00	20240116	11290	-14.26	20240426	5130	88.69	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
80	20240517	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-270	5	-2.65	759455230	75768	68.90	10200	10250	9920	13260	7140	10200	10023.43	1.84	-6790	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1059	-16.20	0.62	12	0.71	-613.00	15931.00	11290	20240426	-12.05	5130	20231101	93.57	11290	-12.05	20240426	6050	64.13	20240116	11290	-12.05	20240426	5130	93.57	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
81	20240517	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-100	5	-0.98	122476310	12107	11.01	10200	10250	10070	13260	7140	10200	10116.16	1.84	1107	10526	10362	10166	10002	9806	10445	10085	56	3060	500	6520	10	1	10662938	1077	-16.48	0.63	12	0.11	-613.00	15931.00	11290	20240426	-10.54	5130	20231101	96.88	11290	-10.54	20240426	6050	66.94	20240116	11290	-10.54	20240426	5130	96.88	20231101	4.87	N	088130	500	55 억	196305	N	N	N	N
82	20240516	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	260	2	2.62	1108327150	108643	61.77	9990	10330	9970	12920	6960	9940	10201.55	1.75	9942	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1088	-16.64	0.64	12	1.02	-613.00	15931.00	11290	20240426	-9.65	5130	20231101	98.83	11290	-9.65	20240426	6050	68.60	20240116	11290	-9.65	20240426	5130	98.83	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
83	20240516	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	240	2	2.41	1055707980	103479	58.84	9990	10330	9970	12920	6960	9940	10202.15	1.75	9534	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1085	-16.61	0.64	12	0.97	-613.00	15931.00	11290	20240426	-9.83	5130	20231101	98.44	11290	-9.83	20240426	6050	68.26	20240116	11290	-9.83	20240426	5130	98.44	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
84	20240516	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	360	2	3.62	936038030	91771	52.18	9990	10330	9970	12920	6960	9940	10199.71	1.75	12207	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1098	-16.80	0.65	12	0.86	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
85	20240516	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	340	2	3.42	871714420	85509	48.62	9990	10330	9970	12920	6960	9940	10194.42	1.75	9058	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1096	-16.77	0.65	12	0.80	-613.00	15931.00	11290	20240426	-8.95	5130	20231101	100.39	11290	-8.95	20240426	6050	69.92	20240116	11290	-8.95	20240426	5130	100.39	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
86	20240516	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	340	2	3.42	757489990	74421	42.31	9990	10320	9970	12920	6960	9940	10178.44	1.75	9503	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1096	-16.77	0.65	12	0.70	-613.00	15931.00	11290	20240426	-8.95	5130	20231101	100.39	11290	-8.95	20240426	6050	69.92	20240116	11290	-8.95	20240426	5130	100.39	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
87	20240516	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	280	2	2.82	646925230	63642	36.19	9990	10310	9970	12920	6960	9940	10165.07	1.75	6564	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1090	-16.67	0.64	12	0.60	-613.00	15931.00	11290	20240426	-9.48	5130	20231101	99.22	11290	-9.48	20240426	6050	68.93	20240116	11290	-9.48	20240426	5130	99.22	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
88	20240516	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	260	2	2.62	416771380	41194	23.42	9990	10250	9970	12920	6960	9940	10117.28	1.75	5578	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1088	-16.64	0.64	12	0.39	-613.00	15931.00	11290	20240426	-9.65	5130	20231101	98.83	11290	-9.65	20240426	6050	68.60	20240116	11290	-9.65	20240426	5130	98.83	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
89	20240516	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	100	2	1.01	56244530	5603	3.19	9990	10130	9990	12920	6960	9940	10038.29	1.75	1391	10473	10206	10003	9736	9533	10105	9635	56	2980	500	6360	10	1	10662938	1071	-16.38	0.63	12	0.05	-613.00	15931.00	11290	20240426	-11.07	5130	20231101	95.71	11290	-11.07	20240426	6050	65.95	20240116	11290	-11.07	20240426	5130	95.71	20231101	4.95	N	088130	500	55 억	186361	N	N	N	N
90	20240514	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-190	5	-1.88	1749287230	175188	106.56	10140	10270	9800	13160	7100	10130	9985.21	1.58	18228	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1060	-16.22	0.62	12	1.64	-613.00	15931.00	11290	20240426	-11.96	5130	20231101	93.76	11290	-11.96	20240426	6050	64.30	20240116	11290	-11.96	20240426	5130	93.76	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
91	20240514	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-210	5	-2.07	1673480170	167540	101.91	10140	10270	9800	13160	7100	10130	9988.54	1.58	16855	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1058	-16.18	0.62	12	1.57	-613.00	15931.00	11290	20240426	-12.13	5130	20231101	93.37	11290	-12.13	20240426	6050	63.97	20240116	11290	-12.13	20240426	5130	93.37	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
92	20240514	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-250	5	-2.47	1563002090	156406	95.14	10140	10270	9800	13160	7100	10130	9993.24	1.58	12775	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1053	-16.12	0.62	12	1.47	-613.00	15931.00	11290	20240426	-12.49	5130	20231101	92.59	11290	-12.49	20240426	6050	63.31	20240116	11290	-12.49	20240426	5130	92.59	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
93	20240514	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-190	5	-1.88	1350618310	134937	82.08	10140	10270	9800	13160	7100	10130	10009.25	1.58	9841	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1060	-16.22	0.62	12	1.27	-613.00	15931.00	11290	20240426	-11.96	5130	20231101	93.76	11290	-11.96	20240426	6050	64.30	20240116	11290	-11.96	20240426	5130	93.76	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
94	20240514	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-200	5	-1.97	1301605990	129997	79.07	10140	10270	9800	13160	7100	10130	10012.58	1.58	7766	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1059	-16.20	0.62	12	1.22	-613.00	15931.00	11290	20240426	-12.05	5130	20231101	93.57	11290	-12.05	20240426	6050	64.13	20240116	11290	-12.05	20240426	5130	93.57	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
95	20240514	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-150	5	-1.48	1089540030	108615	66.07	10140	10270	9800	13160	7100	10130	10031.21	1.58	5577	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1064	-16.28	0.63	12	1.02	-613.00	15931.00	11290	20240426	-11.60	5130	20231101	94.54	11290	-11.60	20240426	6050	64.96	20240116	11290	-11.60	20240426	5130	94.54	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
96	20240514	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	0	3	0.00	541700190	53564	32.58	10140	10270	10010	13160	7100	10130	10113.14	1.58	14919	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1080	-16.53	0.64	12	0.50	-613.00	15931.00	11290	20240426	-10.27	5130	20231101	97.47	11290	-10.27	20240426	6050	67.44	20240116	11290	-10.27	20240426	5130	97.47	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
97	20240514	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	40	2	0.39	64226410	6313	3.84	10140	10270	10130	13160	7100	10130	10173.67	1.58	202	10630	10380	10200	9950	9770	10290	9860	56	3030	500	6480	10	1	10662938	1084	-16.59	0.64	12	0.06	-613.00	15931.00	11290	20240426	-9.92	5130	20231101	98.25	11290	-9.92	20240426	6050	68.10	20240116	11290	-9.92	20240426	5130	98.25	20231101	5.17	N	088130	500	55 억	168304	N	N	N	N
98	20240513	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-320	5	-3.06	1669738070	163957	36.47	10440	10450	10020	13580	7320	10450	10184.05	1.45	13948	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1080	-16.53	0.64	12	1.54	-613.00	15931.00	11290	20240426	-10.27	5130	20231101	97.47	11290	-10.27	20240426	6050	67.44	20240116	11290	-10.27	20240426	5130	97.47	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
99	20240513	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-320	5	-3.06	1511228320	148320	32.99	10440	10450	10020	13580	7320	10450	10188.97	1.45	4186	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1080	-16.53	0.64	12	1.39	-613.00	15931.00	11290	20240426	-10.27	5130	20231101	97.47	11290	-10.27	20240426	6050	67.44	20240116	11290	-10.27	20240426	5130	97.47	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
100	20240513	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-310	5	-2.97	1371255820	134493	29.91	10440	10450	10020	13580	7320	10450	10195.74	1.45	-4247	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1081	-16.54	0.64	12	1.26	-613.00	15931.00	11290	20240426	-10.19	5130	20231101	97.66	11290	-10.19	20240426	6050	67.60	20240116	11290	-10.19	20240426	5130	97.66	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
101	20240513	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-310	5	-2.97	1275009070	124983	27.80	10440	10450	10020	13580	7320	10450	10201.46	1.45	-3735	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1081	-16.54	0.64	12	1.17	-613.00	15931.00	11290	20240426	-10.19	5130	20231101	97.66	11290	-10.19	20240426	6050	67.60	20240116	11290	-10.19	20240426	5130	97.66	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
102	20240513	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-310	5	-2.97	1065154200	104218	23.18	10440	10450	10020	13580	7320	10450	10220.44	1.45	-9582	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1081	-16.54	0.64	12	0.98	-613.00	15931.00	11290	20240426	-10.19	5130	20231101	97.66	11290	-10.19	20240426	6050	67.60	20240116	11290	-10.19	20240426	5130	97.66	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
103	20240513	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-280	5	-2.68	952662340	93125	20.71	10440	10450	10020	13580	7320	10450	10229.93	1.45	-9629	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1084	-16.59	0.64	12	0.87	-613.00	15931.00	11290	20240426	-9.92	5130	20231101	98.25	11290	-9.92	20240426	6050	68.10	20240116	11290	-9.92	20240426	5130	98.25	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
104	20240513	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-160	5	-1.53	620413720	60300	13.41	10440	10450	10160	13580	7320	10450	10288.78	1.45	-6607	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1097	-16.79	0.65	12	0.57	-613.00	15931.00	11290	20240426	-8.86	5130	20231101	100.58	11290	-8.86	20240426	6050	70.08	20240116	11290	-8.86	20240426	5130	100.58	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
105	20240513	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-10	5	-0.10	96235210	9263	2.06	10440	10450	10310	13580	7320	10450	10389.21	1.45	-3039	11236	10842	10526	10132	9816	11040	10330	56	3130	500	6680	10	1	10662938	1113	-17.03	0.66	12	0.09	-613.00	15931.00	11290	20240426	-7.53	5130	20231101	103.51	11290	-7.53	20240426	6050	72.56	20240116	11290	-7.53	20240426	5130	103.51	20231101	4.99	N	088130	500	55 억	154337	N	N	N	N
106	20240510	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	170	2	1.65	4713009880	446440	129.20	10280	10920	10210	13360	7200	10280	10557.22	1.46	5129	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1114	-17.05	0.66	12	4.19	-613.00	15931.00	11290	20240426	-7.44	5130	20231101	103.70	11290	-7.44	20240426	6050	72.73	20240116	11290	-7.44	20240426	5130	103.70	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
107	20240510	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	200	2	1.95	4470802340	423170	122.47	10280	10920	10210	13360	7200	10280	10565.03	1.46	2710	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1117	-17.10	0.66	12	3.97	-613.00	15931.00	11290	20240426	-7.17	5130	20231101	104.29	11290	-7.17	20240426	6050	73.22	20240116	11290	-7.17	20240426	5130	104.29	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
108	20240510	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	310	2	3.02	4211552130	398499	115.33	10280	10920	10210	13360	7200	10280	10568.54	1.46	1216	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1129	-17.28	0.66	12	3.74	-613.00	15931.00	11290	20240426	-6.20	5130	20231101	106.43	11290	-6.20	20240426	6050	75.04	20240116	11290	-6.20	20240426	5130	106.43	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
109	20240510	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	160	2	1.56	3502526320	331720	96.00	10280	10920	10210	13360	7200	10280	10558.68	1.46	-3756	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1113	-17.03	0.66	12	3.11	-613.00	15931.00	11290	20240426	-7.53	5130	20231101	103.51	11290	-7.53	20240426	6050	72.56	20240116	11290	-7.53	20240426	5130	103.51	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
110	20240510	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	170	2	1.65	3078886960	291328	84.31	10280	10920	10210	13360	7200	10280	10568.46	1.46	-5822	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1114	-17.05	0.66	12	2.73	-613.00	15931.00	11290	20240426	-7.44	5130	20231101	103.70	11290	-7.44	20240426	6050	72.73	20240116	11290	-7.44	20240426	5130	103.70	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
111	20240510	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	100	2	0.97	1127878500	108539	31.41	10280	10560	10210	13360	7200	10280	10391.46	1.46	2983	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1107	-16.93	0.65	12	1.02	-613.00	15931.00	11290	20240426	-8.06	5130	20231101	102.34	11290	-8.06	20240426	6050	71.57	20240116	11290	-8.06	20240426	5130	102.34	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
112	20240510	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	0	3	0.00	539668550	52227	15.11	10280	10490	10210	13360	7200	10280	10333.13	1.46	6255	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1096	-16.77	0.65	12	0.49	-613.00	15931.00	11290	20240426	-8.95	5130	20231101	100.39	11290	-8.95	20240426	6050	69.92	20240116	11290	-8.95	20240426	5130	100.39	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
113	20240510	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	10	2	0.10	61598280	5990	1.73	10280	10470	10210	13360	7200	10280	10283.52	1.46	-1351	10960	10620	10420	10080	9880	10520	9980	56	3080	500	6570	10	1	10662938	1097	-16.79	0.65	12	0.06	-613.00	15931.00	11290	20240426	-8.86	5130	20231101	100.58	11290	-8.86	20240426	6050	70.08	20240116	11290	-8.86	20240426	5130	100.58	20231101	4.83	N	088130	500	55 억	155160	N	N	N	N
114	20240509	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-340	5	-3.20	3612618300	342616	59.04	10520	10760	10220	13800	7440	10620	10544.23	1.58	-13388	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1096	-16.77	0.65	12	3.21	-613.00	15931.00	11290	20240426	-8.95	5130	20231101	100.39	11290	-8.95	20240426	6050	69.92	20240116	11290	-8.95	20240426	5130	100.39	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
115	20240509	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	-220	5	-2.07	3343625280	316516	54.54	10520	10760	10340	13800	7440	10620	10563.81	1.58	-16902	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1109	-16.97	0.65	12	2.97	-613.00	15931.00	11290	20240426	-7.88	5130	20231101	102.73	11290	-7.88	20240426	6050	71.90	20240116	11290	-7.88	20240426	5130	102.73	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
116	20240509	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-60	5	-0.56	2896903090	273743	47.17	10520	10760	10400	13800	7440	10620	10582.54	1.58	-10989	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1126	-17.23	0.66	12	2.57	-613.00	15931.00	11290	20240426	-6.47	5130	20231101	105.85	11290	-6.47	20240426	6050	74.55	20240116	11290	-6.47	20240426	5130	105.85	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
117	20240509	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-80	5	-0.75	2591474380	244912	42.20	10520	10760	10400	13800	7440	10620	10581.22	1.58	-11409	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1124	-17.19	0.66	12	2.30	-613.00	15931.00	11290	20240426	-6.64	5130	20231101	105.46	11290	-6.64	20240426	6050	74.21	20240116	11290	-6.64	20240426	5130	105.46	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
118	20240509	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-50	5	-0.47	2216932510	209324	36.07	10520	10760	10400	13800	7440	10620	10590.89	1.58	-5657	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1127	-17.24	0.66	12	1.96	-613.00	15931.00	11290	20240426	-6.38	5130	20231101	106.04	11290	-6.38	20240426	6050	74.71	20240116	11290	-6.38	20240426	5130	106.04	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
119	20240509	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	70	2	0.66	1715001030	162081	27.93	10520	10760	10400	13800	7440	10620	10581.09	1.58	-4701	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1140	-17.44	0.67	12	1.52	-613.00	15931.00	11290	20240426	-5.31	5130	20231101	108.38	11290	-5.31	20240426	6050	76.69	20240116	11290	-5.31	20240426	5130	108.38	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
120	20240509	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-60	5	-0.56	1169809380	110897	19.11	10520	10710	10400	13800	7440	10620	10548.48	1.58	-3850	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1126	-17.23	0.66	12	1.04	-613.00	15931.00	11290	20240426	-6.47	5130	20231101	105.85	11290	-6.47	20240426	6050	74.55	20240116	11290	-6.47	20240426	5130	105.85	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
121	20240509	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-30	5	-0.28	241469150	23000	3.96	10520	10620	10400	13800	7440	10620	10497.61	1.58	4655	11273	10946	10513	10186	9753	11110	10350	56	3180	500	6790	10	1	10662938	1129	-17.28	0.66	12	0.22	-613.00	15931.00	11290	20240426	-6.20	5130	20231101	106.43	11290	-6.20	20240426	6050	75.04	20240116	11290	-6.20	20240426	5130	106.43	20231101	5.01	N	088130	500	55 억	168998	N	N	N	N
122	20240508	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	190	2	1.82	6052842990	574457	169.41	10390	10840	10080	13550	7310	10430	10536.53	1.96	-39702	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1132	-17.32	0.67	12	5.39	-613.00	15931.00	11290	20240426	-5.93	5130	20231101	107.02	11290	-5.93	20240426	6050	75.54	20240116	11290	-5.93	20240426	5130	107.02	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
123	20240508	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	210	2	2.01	5539895190	526256	155.19	10390	10840	10080	13550	7310	10430	10527.05	1.96	-46566	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1135	-17.36	0.67	12	4.94	-613.00	15931.00	11290	20240426	-5.76	5130	20231101	107.41	11290	-5.76	20240426	6050	75.87	20240116	11290	-5.76	20240426	5130	107.41	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
124	20240508	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	50	2	0.48	2403329120	232313	68.51	10390	10620	10080	13550	7310	10430	10345.11	1.96	-20073	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1117	-17.10	0.66	12	2.18	-613.00	15931.00	11290	20240426	-7.17	5130	20231101	104.29	11290	-7.17	20240426	6050	73.22	20240116	11290	-7.17	20240426	5130	104.29	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
125	20240508	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-130	5	-1.25	1536576340	149832	44.19	10390	10390	10080	13550	7310	10430	10254.98	1.96	-11975	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1098	-16.80	0.65	12	1.41	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
126	20240508	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-100	5	-0.96	1371657580	133757	39.45	10390	10390	10080	13550	7310	10430	10254.45	1.96	-15289	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1101	-16.85	0.65	12	1.25	-613.00	15931.00	11290	20240426	-8.50	5130	20231101	101.36	11290	-8.50	20240426	6050	70.74	20240116	11290	-8.50	20240426	5130	101.36	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
127	20240508	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-250	5	-2.40	953174500	93170	27.48	10390	10390	10080	13550	7310	10430	10229.84	1.96	-15489	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1085	-16.61	0.64	12	0.87	-613.00	15931.00	11290	20240426	-9.83	5130	20231101	98.44	11290	-9.83	20240426	6050	68.26	20240116	11290	-9.83	20240426	5130	98.44	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
128	20240508	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-310	5	-2.97	795430730	77608	22.89	10390	10390	10110	13550	7310	10430	10248.64	1.96	-15745	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1079	-16.51	0.64	12	0.73	-613.00	15931.00	11290	20240426	-10.36	5130	20231101	97.27	11290	-10.36	20240426	6050	67.27	20240116	11290	-10.36	20240426	5130	97.27	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
129	20240508	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-130	5	-1.25	214014540	20798	6.13	10390	10390	10210	13550	7310	10430	10288.10	1.96	-363	10843	10636	10353	10146	9863	10740	10250	56	3120	500	6670	10	1	10662938	1098	-16.80	0.65	12	0.20	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	5.02	N	088130	500	55 억	209404	N	N	N	N
130	20240503	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-300	5	-2.91	2212245670	218082	34.64	10310	10420	9990	13390	7210	10300	10143.01	1.31	18760	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1066	-16.31	0.63	12	2.05	-613.00	15931.00	11290	20240426	-11.43	5130	20231101	94.93	11290	-11.43	20240426	6050	65.29	20240116	11290	-11.43	20240426	5130	94.93	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
131	20240503	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-220	5	-2.14	2059107650	202792	32.21	10310	10420	9990	13390	7210	10300	10152.57	1.31	13135	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1075	-16.44	0.63	12	1.90	-613.00	15931.00	11290	20240426	-10.72	5130	20231101	96.49	11290	-10.72	20240426	6050	66.61	20240116	11290	-10.72	20240426	5130	96.49	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
132	20240503	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-250	5	-2.43	1893201120	186400	29.61	10310	10420	9990	13390	7210	10300	10155.35	1.31	12027	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1072	-16.39	0.63	12	1.75	-613.00	15931.00	11290	20240426	-10.98	5130	20231101	95.91	11290	-10.98	20240426	6050	66.12	20240116	11290	-10.98	20240426	5130	95.91	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
133	20240503	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-220	5	-2.14	1739851030	171104	27.18	10310	10420	10000	13390	7210	10300	10167.08	1.31	11449	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1075	-16.44	0.63	12	1.60	-613.00	15931.00	11290	20240426	-10.72	5130	20231101	96.49	11290	-10.72	20240426	6050	66.61	20240116	11290	-10.72	20240426	5130	96.49	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
134	20240503	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-240	5	-2.33	1517925850	148984	23.67	10310	10420	10060	13390	7210	10300	10187.24	1.31	10550	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1073	-16.41	0.63	12	1.40	-613.00	15931.00	11290	20240426	-10.89	5130	20231101	96.10	11290	-10.89	20240426	6050	66.28	20240116	11290	-10.89	20240426	5130	96.10	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
135	20240503	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-170	5	-1.65	1245930440	122031	19.39	10310	10420	10060	13390	7210	10300	10208.69	1.31	3660	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1080	-16.53	0.64	12	1.14	-613.00	15931.00	11290	20240426	-10.27	5130	20231101	97.47	11290	-10.27	20240426	6050	67.44	20240116	11290	-10.27	20240426	5130	97.47	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
136	20240503	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	0	3	0.00	791286630	77228	12.27	10310	10420	10080	13390	7210	10300	10244.91	1.31	712	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1098	-16.80	0.65	12	0.72	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
137	20240503	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-10	5	-0.10	171339200	16649	2.64	10310	10400	10210	13390	7210	10300	10290.28	1.31	-2584	11033	10666	10363	9996	9693	10850	10180	56	3090	500	6590	10	1	10662938	1097	-16.79	0.65	12	0.16	-613.00	15931.00	11290	20240426	-8.86	5130	20231101	100.58	11290	-8.86	20240426	6050	70.08	20240116	11290	-8.86	20240426	5130	100.58	20231101	5.06	N	088130	500	55 억	139973	N	N	N	N
138	20240502	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	90	2	0.88	6523095850	625090	30.00	10210	10730	10060	13270	7150	10210	10437.07	1.16	16295	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1098	-16.80	0.65	12	5.86	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
139	20240502	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	90	2	0.88	6328808440	606215	29.09	10210	10730	10060	13270	7150	10210	10441.42	1.16	13242	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1098	-16.80	0.65	12	5.69	-613.00	15931.00	11290	20240426	-8.77	5130	20231101	100.78	11290	-8.77	20240426	6050	70.25	20240116	11290	-8.77	20240426	5130	100.78	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
140	20240502	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	120	2	1.18	6049154970	579129	27.79	10210	10730	10060	13270	7150	10210	10446.92	1.16	12053	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1101	-16.85	0.65	12	5.43	-613.00	15931.00	11290	20240426	-8.50	5130	20231101	101.36	11290	-8.50	20240426	6050	70.74	20240116	11290	-8.50	20240426	5130	101.36	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
141	20240502	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	230	2	2.25	5608869620	536579	25.75	10210	10730	10060	13270	7150	10210	10454.87	1.16	8541	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1113	-17.03	0.66	12	5.03	-613.00	15931.00	11290	20240426	-7.53	5130	20231101	103.51	11290	-7.53	20240426	6050	72.56	20240116	11290	-7.53	20240426	5130	103.51	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
142	20240502	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	420	2	4.11	5085410820	486938	23.37	10210	10730	10060	13270	7150	10210	10445.61	1.16	10745	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1133	-17.34	0.67	12	4.57	-613.00	15931.00	11290	20240426	-5.85	5130	20231101	107.21	11290	-5.85	20240426	6050	75.70	20240116	11290	-5.85	20240426	5130	107.21	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
143	20240502	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	260	2	2.55	4666146140	447170	21.46	10210	10730	10060	13270	7150	10210	10436.89	1.16	4753	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1116	-17.08	0.66	12	4.19	-613.00	15931.00	11290	20240426	-7.26	5130	20231101	104.09	11290	-7.26	20240426	6050	73.06	20240116	11290	-7.26	20240426	5130	104.09	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
144	20240502	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	210	2	2.06	3180446570	306654	14.72	10210	10660	10060	13270	7150	10210	10373.61	1.16	4248	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1111	-17.00	0.65	12	2.88	-613.00	15931.00	11290	20240426	-7.71	5130	20231101	103.12	11290	-7.71	20240426	6050	72.23	20240116	11290	-7.71	20240426	5130	103.12	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N
145	20240502	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	110	2	1.08	766215270	74982	3.60	10210	10320	10100	13270	7150	10210	10219.15	1.16	1151	11443	10826	10293	9676	9143	11135	9985	56	3060	500	6530	10	1	10662938	1100	-16.84	0.65	12	0.70	-613.00	15931.00	11290	20240426	-8.59	5130	20231101	101.17	11290	-8.59	20240426	6050	70.58	20240116	11290	-8.59	20240426	5130	101.17	20231101	4.73	N	088130	500	55 억	124118	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History